Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sirius XM Holdings
(NQ:
SIRI
)
2.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
6.127
6.127
5.994
5.994
20,314,754
-0.04(-0.73%)
Jun 28, 2018
5.923
6.047
5.861
6.038
43,389,308
+0.15(+2.56%)
Jun 27, 2018
6.100
6.109
5.852
5.888
46,902,628
-0.24(-3.90%)
Jun 26, 2018
6.092
6.180
5.861
6.127
33,492,762
-0.12(-1.98%)
Jun 25, 2018
6.331
6.366
6.207
6.251
22,435,156
-0.07(-1.12%)
Jun 22, 2018
6.375
6.410
6.313
6.322
35,124,416
-0.02(-0.28%)
Jun 21, 2018
6.446
6.463
6.233
6.339
34,484,632
-0.31(-4.66%)
Jun 20, 2018
6.614
6.658
6.561
6.649
14,693,526
+0.04(+0.54%)
Jun 19, 2018
6.702
6.561
6.614
26,941,558
-0.15(-2.23%)
Jun 18, 2018
6.729
6.818
6.676
6.764
18,671,050
+0.05(+0.79%)
Jun 15, 2018
6.720
6.534
6.711
33,384,266
+0.18(+2.71%)
Jun 14, 2018
6.508
6.570
6.481
6.534
16,912,946
+0.06(+0.96%)
Jun 13, 2018
6.463
6.525
6.437
6.472
14,036,568
+0.04(+0.55%)
Jun 12, 2018
6.419
6.503
6.393
6.437
14,670,175
+0.04(+0.69%)
Jun 11, 2018
6.401
6.490
6.386
6.393
13,879,930
-0.02(-0.28%)
Jun 08, 2018
6.366
6.410
6.295
6.410
10,526,222
+0.05(+0.84%)
Jun 07, 2018
6.348
6.401
6.313
6.357
11,832,070
+0.03(+0.42%)
Jun 06, 2018
6.375
6.331
15,050,370
+0.08(+1.27%)
Jun 05, 2018
6.295
6.313
6.225
6.251
14,312,686
-0.04(-0.56%)
Jun 04, 2018
6.269
6.313
6.224
6.286
15,767,199
+0.03(+0.42%)
Jun 01, 2018
6.313
6.322
6.242
6.260
17,545,244
-0.03(-0.42%)
May 31, 2018
6.331
6.401
6.269
6.286
39,730,104
-0.02(-0.28%)
May 30, 2018
6.207
6.331
6.162
6.304
29,242,774
+0.12(+2.01%)
May 29, 2018
6.136
6.198
6.127
6.180
12,778,022
+0.03(+0.43%)
May 25, 2018
6.154
6.154
6.154
0
+0.03(+0.43%)
May 24, 2018
6.154
6.180
6.065
6.127
13,961,786
-0.01(-0.14%)
May 23, 2018
6.118
6.162
6.109
6.136
14,215,681
-0.01(-0.14%)
May 22, 2018
6.224
6.264
6.136
6.145
16,488,289
-0.05(-0.86%)
May 21, 2018
6.189
6.224
6.118
6.198
13,853,315
+0.03(+0.43%)
May 18, 2018
6.136
6.189
6.109
6.171
17,505,106
+0.07(+1.16%)
May 17, 2018
6.136
6.207
6.083
6.100
16,030,064
-0.04(-0.58%)
May 16, 2018
6.109
6.207
6.048
6.136
24,095,834
+0.05(+0.87%)
May 15, 2018
6.030
6.109
6.003
6.083
15,405,363
+0.02(+0.29%)
May 14, 2018
6.003
6.109
6.003
6.065
10,863,208
+0.05(+0.88%)
May 11, 2018
6.047
6.087
5.994
6.012
12,943,645
-0.03(-0.44%)
May 10, 2018
5.994
6.127
5.985
6.038
21,003,206
+0.04(+0.74%)
May 09, 2018
5.888
6.003
5.826
5.994
22,099,466
+0.13(+2.28%)
May 08, 2018
5.905
5.922
5.799
5.860
18,818,248
-0.07(-1.19%)
May 07, 2018
5.887
5.967
5.869
5.931
20,779,724
+0.04(+0.60%)
May 04, 2018
5.701
5.940
5.693
5.896
34,738,916
+0.15(+2.62%)
May 03, 2018
5.578
5.781
5.578
5.746
28,412,802
+0.16(+2.85%)
May 02, 2018
5.586
5.657
5.569
5.586
17,306,878
+0.00(+0.00%)
May 01, 2018
5.604
5.604
5.489
5.586
12,849,151
-0.01(-0.16%)
Apr 30, 2018
5.604
5.639
5.551
5.595
12,387,508
+0.03(+0.48%)
Apr 27, 2018
5.578
5.657
5.542
5.569
16,539,618
-0.01(-0.16%)
Apr 26, 2018
5.551
5.639
5.516
5.578
16,487,315
+0.05(+0.96%)
Apr 25, 2018
5.569
5.595
5.480
5.525
23,774,710
-0.02(-0.32%)
Apr 24, 2018
5.586
5.657
5.533
5.542
28,275,478
-0.05(-0.95%)
Apr 23, 2018
5.578
5.622
5.551
5.595
18,748,034
+0.02(+0.32%)
Apr 20, 2018
5.613
5.631
5.551
5.578
15,889,657
-0.03(-0.47%)
Apr 19, 2018
5.595
5.746
5.551
5.604
22,480,274
-0.02(-0.31%)
Apr 18, 2018
5.525
5.622
5.525
5.622
10,983,675
+0.10(+1.76%)
Apr 17, 2018
5.498
5.569
5.472
5.525
15,025,740
+0.07(+1.30%)
Apr 16, 2018
5.480
5.489
5.410
5.454
16,930,718
-0.02(-0.32%)
Apr 13, 2018
5.507
5.547
5.445
5.472
14,704,287
-0.04(-0.64%)
Apr 12, 2018
5.533
5.573
5.489
5.507
13,133,571
-0.02(-0.32%)
Apr 11, 2018
5.542
5.569
5.507
5.525
13,466,819
-0.02(-0.32%)
Apr 10, 2018
5.586
5.604
5.520
5.542
20,416,106
+0.01(+0.16%)
Apr 09, 2018
5.560
5.613
5.516
5.533
16,437,103
+0.00(+0.00%)
Apr 06, 2018
5.542
5.604
5.489
5.533
17,864,254
-0.04(-0.79%)
Apr 05, 2018
5.586
5.622
5.551
5.578
11,063,323
+0.02(+0.32%)
Apr 04, 2018
5.427
5.591
5.410
5.560
18,168,916
+0.11(+2.11%)
Apr 03, 2018
5.410
5.507
5.410
5.445
16,451,739
+0.04(+0.82%)
Apr 02, 2018
5.489
5.533
5.374
5.401
18,867,832
-0.11(-2.08%)
Mar 29, 2018
5.516
5.516
5.516
0
+0.06(+1.05%)
Mar 28, 2018
5.498
5.542
5.445
5.458
18,970,666
-0.02(-0.40%)
Mar 27, 2018
5.613
5.631
5.445
5.480
22,258,762
-0.11(-1.90%)
Mar 26, 2018
5.538
5.586
5.480
5.586
18,365,740
+0.13(+2.43%)
Mar 23, 2018
5.533
5.591
5.454
5.454
19,662,858
-0.08(-1.44%)
Mar 22, 2018
5.516
5.604
5.516
5.533
16,256,581
-0.10(-1.73%)
Mar 21, 2018
5.586
5.684
5.586
5.631
17,076,748
+0.04(+0.79%)
Mar 20, 2018
5.604
5.639
5.578
5.586
14,041,154
-0.02(-0.32%)
Mar 19, 2018
5.701
5.701
5.569
5.604
17,925,872
-0.12(-2.16%)
Mar 16, 2018
5.710
5.737
5.666
5.728
24,127,300
+0.07(+1.25%)
Mar 15, 2018
5.737
5.746
5.648
5.657
13,948,209
-0.07(-1.23%)
Mar 14, 2018
5.799
5.799
5.657
5.728
25,218,924
-0.04(-0.77%)
Mar 13, 2018
5.852
5.852
5.754
5.772
15,047,565
-0.06(-1.06%)
Mar 12, 2018
5.781
5.843
5.737
5.834
14,714,079
+0.05(+0.92%)
Mar 09, 2018
5.728
5.790
5.719
5.781
13,999,981
+0.05(+0.93%)
Mar 08, 2018
5.746
5.754
5.693
5.728
12,676,405
+0.01(+0.15%)
Mar 07, 2018
5.781
5.719
22,918,298
+0.10(+1.73%)
Mar 06, 2018
5.613
5.635
5.542
5.622
17,651,682
+0.04(+0.63%)
Mar 05, 2018
5.533
5.613
5.516
5.586
14,385,139
+0.02(+0.32%)
Mar 02, 2018
5.507
5.586
5.489
5.569
25,308,154
+0.01(+0.16%)
Mar 01, 2018
5.480
5.639
5.480
5.560
41,131,556
+0.01(+0.16%)
Feb 28, 2018
5.586
5.613
5.542
5.551
18,829,398
-0.01(-0.16%)
Feb 27, 2018
5.604
5.639
5.542
5.560
21,120,258
-0.04(-0.63%)
Feb 26, 2018
5.560
5.622
5.542
5.595
22,422,828
+0.05(+0.96%)
Feb 23, 2018
5.480
5.569
5.445
5.542
17,332,216
+0.11(+1.95%)
Feb 22, 2018
5.436
27,961,526
+0.02(+0.33%)
Feb 21, 2018
5.418
5.498
5.401
5.418
23,317,620
+0.02(+0.33%)
Feb 20, 2018
5.401
5.418
5.348
5.401
13,426,308
+0.00(+0.00%)
Feb 16, 2018
5.401
5.401
5.401
0
-0.04(-0.65%)
Feb 15, 2018
5.365
5.502
5.357
5.436
26,528,656
+0.05(+0.99%)
Feb 14, 2018
5.401
5.228
5.383
21,555,672
+0.11(+2.18%)
Feb 13, 2018
5.136
5.304
5.131
5.268
19,258,772
+0.10(+1.88%)
Feb 12, 2018
5.127
5.242
5.091
5.171
17,905,996
+0.03(+0.52%)
Feb 09, 2018
5.189
5.215
5.021
5.144
38,077,680
-0.03(-0.51%)
Feb 08, 2018
5.295
5.312
5.171
5.171
32,739,182
-0.13(-2.50%)
Feb 07, 2018
5.304
5.374
5.277
5.304
26,152,016
-0.04(-0.83%)
Feb 06, 2018
5.277
5.392
5.198
5.348
39,645,384
-0.03(-0.56%)
Feb 05, 2018
5.409
5.493
5.316
5.378
33,982,612
-0.01(-0.25%)
Feb 02, 2018
5.382
5.488
5.373
5.391
23,377,000
+0.00(+0.00%)
Feb 01, 2018
5.312
5.453
5.312
5.391
20,052,248
+0.00(+0.00%)
Jan 31, 2018
5.197
5.418
5.162
5.391
33,563,980
+0.14(+2.69%)
Jan 30, 2018
5.285
5.325
5.206
5.250
28,949,398
-0.03(-0.50%)
Jan 29, 2018
5.351
5.365
5.215
5.276
39,580,492
+0.00(+0.00%)
Jan 26, 2018
5.091
5.541
5.082
5.276
48,279,352
+0.19(+3.64%)
Jan 25, 2018
5.082
5.135
5.065
5.091
21,364,646
+0.04(+0.70%)
Jan 24, 2018
5.056
5.082
5.020
5.056
23,720,066
+0.04(+0.88%)
Jan 23, 2018
4.959
5.020
4.923
5.012
20,953,694
+0.03(+0.53%)
Jan 22, 2018
4.897
5.051
4.888
4.985
24,474,048
+0.04(+0.89%)
Jan 19, 2018
4.906
4.976
4.862
4.941
29,841,158
+0.11(+2.38%)
Jan 18, 2018
4.782
4.888
4.774
4.826
15,280,660
+0.03(+0.55%)
Jan 17, 2018
4.773
4.853
4.765
4.800
21,634,194
+0.05(+1.12%)
Jan 16, 2018
4.844
4.844
4.738
4.747
23,451,966
-0.09(-1.82%)
Jan 12, 2018
4.835
4.835
4.835
0
-0.02(-0.36%)
Jan 11, 2018
4.915
4.932
4.809
4.853
28,289,982
-0.05(-0.99%)
Jan 10, 2018
4.923
4.901
61,868,640
+0.22(+4.61%)
Jan 09, 2018
4.703
4.751
4.676
4.685
21,998,716
+0.00(+0.00%)
Jan 08, 2018
4.668
4.720
4.668
4.685
18,505,014
-0.02(-0.38%)
Jan 05, 2018
4.703
4.716
4.650
4.703
19,595,720
+0.02(+0.38%)
Jan 04, 2018
4.597
4.729
4.597
4.685
30,602,646
+0.09(+1.92%)
Jan 03, 2018
4.579
4.659
4.562
4.597
32,827,134
+0.00(+0.00%)
Jan 02, 2018
4.650
4.685
4.579
4.597
34,632,996
-0.13(-2.80%)
Dec 29, 2017
4.729
4.729
4.729
0
-0.02(-0.37%)
Dec 28, 2017
4.756
4.765
4.712
4.747
9,745,389
-0.01(-0.19%)
Dec 27, 2017
4.782
4.800
4.747
4.756
10,840,964
-0.03(-0.55%)
Dec 26, 2017
4.720
4.862
4.720
4.782
16,634,678
+0.04(+0.93%)
Dec 22, 2017
4.641
4.747
4.641
4.738
17,280,872
+0.09(+1.90%)
Dec 21, 2017
4.641
4.676
4.623
4.650
28,299,794
+0.01(+0.19%)
Dec 20, 2017
4.703
4.720
4.632
4.641
22,188,290
-0.05(-1.13%)
Dec 19, 2017
4.782
4.809
4.694
4.694
25,401,062
-0.10(-2.03%)
Dec 18, 2017
4.685
4.831
4.685
4.791
36,952,668
+0.05(+1.12%)
Dec 15, 2017
5.029
5.029
4.588
4.738
108,785,136
-0.26(-5.12%)
Dec 14, 2017
5.020
5.065
4.994
4.994
15,290,436
-0.03(-0.53%)
Dec 13, 2017
5.020
5.056
5.007
5.020
15,071,151
+0.00(+0.00%)
Dec 12, 2017
4.976
5.047
4.959
5.020
14,244,713
+0.04(+0.89%)
Dec 11, 2017
4.976
5.003
4.950
4.976
17,196,064
+0.00(+0.00%)
Dec 08, 2017
5.012
5.020
4.959
4.976
11,897,171
+0.01(+0.18%)
Dec 07, 2017
4.932
5.029
4.915
4.968
20,171,264
+0.03(+0.54%)
Dec 06, 2017
5.056
5.056
4.915
4.941
23,967,320
-0.12(-2.44%)
Dec 05, 2017
4.959
5.065
4.941
5.065
29,601,892
+0.11(+2.32%)
Dec 04, 2017
4.888
5.003
4.879
4.950
23,131,306
+0.06(+1.26%)
Dec 01, 2017
4.818
4.915
4.818
4.888
25,274,172
+0.04(+0.73%)
Nov 30, 2017
4.809
4.897
4.800
4.853
18,054,744
+0.02(+0.36%)
Nov 29, 2017
4.791
4.897
4.791
4.835
21,765,058
+0.04(+0.92%)
Nov 28, 2017
4.791
4.804
4.773
4.791
17,139,964
-0.01(-0.18%)
Nov 27, 2017
4.773
4.826
4.765
4.800
18,010,280
+0.00(+0.00%)
Nov 24, 2017
4.791
4.826
4.778
4.800
8,890,310
+0.00(+0.00%)
Nov 22, 2017
4.818
4.844
4.782
4.800
15,970,398
-0.02(-0.37%)
Nov 21, 2017
4.818
4.862
4.804
4.818
15,033,450
+0.03(+0.55%)
Nov 20, 2017
4.826
4.844
4.778
4.791
13,076,494
-0.03(-0.55%)
Nov 17, 2017
4.782
4.840
4.747
4.818
13,504,994
+0.05(+1.11%)
Nov 16, 2017
4.729
4.800
4.720
4.765
19,320,404
+0.02(+0.37%)
Nov 15, 2017
4.720
4.756
4.676
4.747
16,430,717
+0.03(+0.56%)
Nov 14, 2017
4.835
4.844
4.676
4.720
27,117,298
-0.13(-2.73%)
Nov 13, 2017
4.694
4.853
4.694
4.853
27,931,720
+0.14(+3.00%)
Nov 10, 2017
4.659
4.773
4.659
4.712
21,161,514
+0.03(+0.56%)
Nov 09, 2017
4.712
4.765
4.659
4.685
17,210,842
-0.04(-0.93%)
Nov 08, 2017
4.685
4.747
4.685
4.729
17,956,964
+0.03(+0.58%)
Nov 07, 2017
4.711
4.755
4.676
4.702
14,550,176
-0.01(-0.19%)
Nov 06, 2017
4.658
4.755
4.658
4.711
14,114,332
+0.04(+0.94%)
Nov 03, 2017
4.667
4.702
4.632
4.667
19,003,672
-0.04(-0.75%)
Nov 02, 2017
4.764
4.781
4.667
4.702
23,439,358
-0.09(-1.84%)
Nov 01, 2017
4.816
4.860
4.737
4.790
26,278,458
+0.00(+0.00%)
Oct 31, 2017
4.860
4.861
4.781
4.790
22,154,828
-0.06(-1.27%)
Oct 30, 2017
4.869
4.896
4.808
4.852
22,328,254
-0.03(-0.54%)
Oct 27, 2017
4.887
4.896
4.790
4.878
34,657,280
-0.04(-0.72%)
Oct 26, 2017
4.949
4.949
4.878
4.913
14,623,818
+0.02(+0.36%)
Oct 25, 2017
4.984
5.019
4.808
4.896
33,203,810
-0.14(-2.80%)
Oct 24, 2017
5.010
5.089
5.010
5.037
30,826,522
+0.02(+0.35%)
Oct 23, 2017
5.081
5.089
5.001
5.019
22,885,712
-0.05(-0.96%)
Oct 20, 2017
5.089
5.089
5.045
5.067
9,412,444
+0.01(+0.26%)
Oct 19, 2017
5.037
5.072
5.019
5.054
9,965,526
-0.01(-0.17%)
Oct 18, 2017
5.019
5.081
5.010
5.063
13,013,393
+0.04(+0.70%)
Oct 17, 2017
5.001
5.045
4.993
5.028
9,978,932
+0.01(+0.18%)
Oct 16, 2017
5.028
5.037
5.015
5.019
8,933,506
-0.01(-0.18%)
Oct 13, 2017
5.063
5.063
5.010
5.028
9,852,915
+0.00(+0.00%)
Oct 12, 2017
5.045
5.089
4.966
5.028
23,086,008
-0.01(-0.17%)
Oct 11, 2017
4.993
5.063
4.966
5.037
16,086,132
+0.06(+1.24%)
Oct 10, 2017
5.037
5.045
4.975
4.975
11,442,370
-0.06(-1.22%)
Oct 09, 2017
5.054
5.089
5.028
5.037
8,176,274
-0.01(-0.17%)
Oct 06, 2017
5.063
5.081
4.993
5.045
12,244,783
-0.01(-0.17%)
Oct 05, 2017
5.028
5.098
5.019
5.054
19,420,404
+0.01(+0.17%)
Oct 04, 2017
4.957
5.054
4.931
5.045
25,514,440
+0.11(+2.32%)
Oct 03, 2017
4.843
4.931
4.843
4.931
19,678,222
+0.09(+1.82%)
Oct 02, 2017
4.860
4.887
4.825
4.843
18,220,866
-0.02(-0.36%)
Sep 29, 2017
4.808
4.904
4.799
4.860
17,916,356
+0.07(+1.47%)
Sep 28, 2017
4.843
4.869
4.790
4.790
13,301,354
-0.08(-1.63%)
Sep 27, 2017
4.816
4.878
4.799
4.869
18,231,254
+0.08(+1.65%)
Sep 26, 2017
4.843
4.869
4.772
4.790
16,033,030
-0.05(-1.09%)
Sep 25, 2017
4.869
4.887
4.834
4.843
14,544,589
-0.04(-0.72%)
Sep 22, 2017
4.816
4.878
4.816
4.878
9,409,537
+0.04(+0.91%)
Sep 21, 2017
4.834
4.869
4.816
4.834
8,363,860
-0.01(-0.18%)
Sep 20, 2017
4.808
4.860
4.799
4.843
23,036,828
+0.03(+0.55%)
Sep 19, 2017
4.816
4.847
4.808
4.816
12,037,308
-0.01(-0.18%)
Sep 18, 2017
4.834
4.869
4.799
4.825
20,473,804
-0.03(-0.54%)
Sep 15, 2017
4.781
4.852
4.772
4.852
34,225,864
+0.06(+1.29%)
Sep 14, 2017
4.772
4.808
4.746
4.790
19,062,370
+0.02(+0.37%)
Sep 13, 2017
4.904
4.913
4.728
4.772
30,532,428
-0.15(-3.04%)
Sep 12, 2017
4.860
4.922
4.834
4.922
21,725,476
+0.05(+1.08%)
Sep 11, 2017
4.860
4.878
4.808
4.869
22,246,124
+0.04(+0.91%)
Sep 08, 2017
4.878
4.878
4.755
4.825
28,172,602
-0.06(-1.26%)
Sep 07, 2017
4.931
4.957
4.852
4.887
17,685,582
-0.04(-0.89%)
Sep 06, 2017
4.913
4.957
4.887
4.931
16,719,081
+0.01(+0.18%)
Sep 05, 2017
5.001
5.019
4.900
4.922
22,572,836
-0.09(-1.76%)
Sep 01, 2017
5.054
5.063
4.997
5.010
14,777,123
-0.05(-1.04%)
Aug 31, 2017
5.028
5.063
5.001
5.063
15,805,799
+0.04(+0.88%)
Aug 30, 2017
4.940
5.063
4.940
5.019
18,836,408
+0.06(+1.24%)
Aug 29, 2017
4.878
4.957
4.860
4.957
12,266,821
+0.04(+0.90%)
Aug 28, 2017
4.922
4.940
4.887
4.913
11,670,733
+0.00(+0.00%)
Aug 25, 2017
4.922
4.949
4.896
4.913
11,664,789
+0.00(+0.00%)
Aug 24, 2017
4.904
4.931
4.860
4.913
12,877,387
+0.02(+0.36%)
Aug 23, 2017
4.957
4.984
4.896
4.896
19,892,122
-0.10(-1.94%)
Aug 22, 2017
4.869
4.993
4.869
4.993
26,720,920
+0.13(+2.72%)
Aug 21, 2017
4.834
4.869
4.816
4.860
11,821,828
+0.03(+0.55%)
Aug 18, 2017
4.799
4.860
4.790
4.834
14,230,339
+0.01(+0.18%)
Aug 17, 2017
4.896
4.913
4.816
4.825
21,584,608
-0.10(-1.97%)
Aug 16, 2017
4.940
4.953
4.887
4.922
12,743,581
-0.01(-0.18%)
Aug 15, 2017
4.949
4.962
4.860
4.931
24,164,796
-0.03(-0.53%)
Aug 14, 2017
4.949
4.984
4.922
4.957
16,804,924
+0.05(+1.08%)
Aug 11, 2017
4.816
4.935
4.808
4.904
21,001,860
+0.06(+1.27%)
Aug 10, 2017
4.843
4.878
4.834
4.843
19,309,094
-0.04(-0.90%)
Aug 09, 2017
4.869
4.904
4.825
4.887
21,106,108
+0.00(+0.00%)
Aug 08, 2017
4.913
4.966
4.869
4.887
24,581,142
-0.04(-0.72%)
Aug 07, 2017
4.878
4.931
4.878
4.922
15,947,635
+0.04(+0.72%)
Aug 04, 2017
4.966
4.988
4.878
4.887
21,526,036
-0.07(-1.42%)
Aug 03, 2017
4.975
5.045
4.944
4.957
19,787,560
-0.04(-0.70%)
Aug 02, 2017
5.063
5.089
4.931
4.992
20,973,516
-0.10(-1.90%)
Aug 01, 2017
5.177
5.177
5.028
5.089
28,638,298
-0.06(-1.19%)
Jul 31, 2017
5.151
5.177
5.107
5.151
18,802,822
+0.04(+0.86%)
Jul 28, 2017
5.080
5.159
5.054
5.107
23,685,190
-0.02(-0.34%)
Jul 27, 2017
4.878
5.177
4.878
5.124
83,256,672
+0.39(+8.16%)
Jul 26, 2017
4.764
4.825
4.738
4.738
42,949,088
+0.00(+0.00%)
Jul 25, 2017
4.729
4.790
4.729
4.738
20,533,312
+0.01(+0.19%)
Jul 24, 2017
4.808
4.817
4.720
4.729
27,433,072
-0.08(-1.65%)
Jul 21, 2017
4.790
4.808
4.742
4.808
19,293,972
+0.00(+0.00%)
Jul 20, 2017
4.825
4.781
4.808
12,877,113
+0.03(+0.55%)
Jul 19, 2017
4.755
4.790
4.738
4.781
17,983,438
+0.03(+0.55%)
Jul 18, 2017
4.790
4.808
4.738
4.755
20,501,814
-0.04(-0.92%)
Jul 17, 2017
4.799
4.817
4.786
4.799
11,563,352
-0.02(-0.36%)
Jul 14, 2017
4.799
4.817
4.773
4.817
14,944,284
+0.04(+0.92%)
Jul 13, 2017
4.738
4.808
4.738
4.773
19,859,672
+0.02(+0.46%)
Jul 12, 2017
4.755
4.781
4.729
4.751
19,348,660
+0.01(+0.28%)
Jul 11, 2017
4.702
4.746
4.676
4.738
14,320,297
+0.04(+0.94%)
Jul 10, 2017
4.711
4.746
4.676
4.694
27,324,144
-0.03(-0.56%)
Jul 07, 2017
4.702
4.764
4.694
4.720
15,543,959
+0.02(+0.37%)
Jul 06, 2017
4.768
4.694
4.702
16,904,580
-0.06(-1.29%)
Jul 05, 2017
4.720
4.790
4.720
4.764
19,604,538
+0.04(+0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.